Cereno Scientific AB (publ) (FRA:4A1)
Germany · Delayed Price · Currency is EUR 0.7805
+0.1330 (20.54%)
At close: Dec 1, 2025
Cereno Scientific AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.67 | 0.78 | 0.67 | 0.78 | 0.78 | 20.54% | 4,000 |
| Nov 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.48% | - |
| Nov 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 7.10% | - |
| Nov 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 6.07% | - |
| Nov 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.69% | - |
| Nov 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.26% | - |
| Nov 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | - |
| Nov 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -6.40% | - |
| Nov 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | - |
| Nov 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.24% | - |
| Nov 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.46% | - |
| Nov 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.04% | - |
| Nov 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | - |
| Nov 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.17% | - |
| Nov 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.54% | - |
| Nov 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.66% | - |
| Nov 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.30% | - |
| Nov 6, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.49% | - |
| Nov 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.57% | - |
| Nov 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.30% | - |
| Nov 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Oct 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.08% | - |
| Oct 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.79% | 2,000 |
| Oct 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.48% | - |
| Oct 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.07% | - |
| Oct 27, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -3.03% | - |
| Oct 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 7.51% | - |
| Oct 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.23% | - |
| Oct 22, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -7.94% | 12,000 |
| Oct 21, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.42% | - |
| Oct 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.24% | 2,000 |
| Oct 17, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.42% | - |
| Oct 16, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -4.06% | 2,000 |
| Oct 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.59% | - |
| Oct 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.23% | - |
| Oct 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.72% | - |
| Oct 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.03% | - |
| Oct 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.72% | - |
| Oct 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.57% | - |
| Oct 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.44% | - |
| Oct 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.13% | - |
| Oct 2, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 1.14% | - |
| Oct 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.38% | - |
| Sep 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -4.04% | - |
| Sep 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 4.14% | - |
| Sep 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.23% | - |
| Sep 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 3.82% | - |
| Sep 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.81% | - |
| Sep 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -4.20% | - |